ASE Industrial Holding Co Ltd ADR (ASX) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	37.44	38.10	36.51	37.39	+0.38%	5,579,700
2026-08-06	36.03	37.76	35.76	37.25	+1.28%	6,525,600
2026-08-05	37.48	38.12	36.63	36.78	-4.96%	8,284,200
2026-08-04	37.80	38.87	37.20	38.70	+5.51%	10,697,600
2026-08-03	35.77	36.72	35.05	36.68	+4.29%	9,489,600
2026-07-31	36.41	37.14	34.41	35.17	+1.15%	8,767,600
2026-07-30	32.32	34.96	32.32	34.77	+11.73%	13,756,600
2026-07-29	32.24	33.61	31.12	31.12	-8.28%	13,687,500
2026-07-28	34.20	34.43	32.89	33.93	-7.17%	12,107,600
2026-07-27	37.50	37.81	34.95	36.55	-0.79%	8,166,500
2026-07-24	38.26	38.48	36.22	36.84	-6.64%	10,407,900
2026-07-23	39.39	40.20	38.84	39.46	-2.54%	7,071,800
2026-07-22	39.32	40.81	39.10	40.49	+1.20%	4,833,500
2026-07-21	39.57	40.37	39.18	40.01	+8.43%	8,637,200
2026-07-20	37.76	38.30	36.88	36.90	-3.93%	7,331,700
2026-07-17	37.68	39.18	36.28	38.41	-2.78%	10,886,200
2026-07-16	40.25	41.17	39.25	39.51	-2.97%	11,807,100
2026-07-15	41.74	41.97	39.05	40.72	+0.89%	9,505,700
2026-07-14	41.77	42.08	40.16	40.36	-0.49%	7,301,700
2026-07-13	41.50	41.80	40.28	40.56	-4.92%	10,684,700
2026-07-10	42.71	43.05	41.32	42.66	-1.36%	6,762,600
2026-07-09	43.40	44.56	42.83	43.25	+8.31%	10,499,100
2026-07-08	38.81	40.53	38.81	39.93	+0.71%	9,984,900
2026-07-07	40.02	40.95	38.82	39.65	-8.47%	15,184,900
2026-07-06	43.16	45.27	43.00	43.32	+3.46%	10,362,400
2026-07-02	44.74	45.52	41.10	41.87	-2.61%	18,385,800
2026-07-01	44.60	44.71	42.86	42.99	-4.72%	17,854,900
2026-06-30	42.80	45.32	42.53	45.12	+7.10%	11,689,600
2026-06-29	39.88	42.23	38.51	42.13	+4.77%	11,184,300
2026-06-26	40.10	40.53	39.35	40.21	-3.92%	14,024,900
2026-06-25	41.97	42.73	40.57	41.85	+1.23%	16,352,000
2026-06-24	40.65	42.33	40.30	41.34	+3.95%	12,357,300
2026-06-23	40.18	40.73	39.41	39.77	-8.83%	17,067,800
2026-06-22	43.03	44.47	42.36	43.62	+7.54%	13,193,200
2026-06-18	39.02	40.87	39.02	40.56	+8.33%	15,749,800
2026-06-17	37.96	38.88	37.40	37.44	+1.63%	9,257,900
2026-06-16	37.80	38.13	36.62	36.84	-4.31%	11,839,200
2026-06-15	38.25	38.83	37.79	38.50	+1.00%	11,471,500
2026-06-12	37.00	38.56	36.60	38.12	+3.59%	9,422,100
2026-06-11	35.00	37.09	34.99	36.80	+7.29%	15,847,700
2026-06-10	34.48	36.09	34.09	34.30	-2.22%	13,009,000
2026-06-09	36.52	36.94	32.73	35.08	-1.24%	18,016,200
2026-06-08	35.48	36.11	34.83	35.52	+4.38%	10,969,400
2026-06-05	36.45	36.58	33.70	34.03	-11.38%	21,566,000
2026-06-04	37.92	38.68	37.07	38.40	-3.78%	11,165,300
2026-06-03	39.13	40.47	38.95	39.91	+1.66%	8,941,200
2026-06-02	37.68	39.39	37.21	39.26	+2.86%	10,509,800
2026-06-01	38.15	38.48	36.92	38.17	-0.47%	6,616,700
2026-05-29	39.25	39.50	38.02	38.35	-5.54%	8,563,800
2026-05-28	39.64	41.10	39.04	40.60	+3.92%	8,883,500
2026-05-27	40.12	40.48	38.18	39.07	+0.31%	12,203,800
2026-05-26	38.10	39.57	37.76	38.95	+11.89%	13,748,100
2026-05-22	35.10	35.10	34.08	34.81	+6.65%	8,163,200
2026-05-21	31.92	32.94	31.87	32.64	+3.00%	7,581,500
2026-05-20	30.69	31.76	30.69	31.69	+2.59%	9,999,900
2026-05-19	29.99	31.42	29.89	30.89	-2.40%	11,023,800
2026-05-18	32.25	32.85	31.04	31.65	-6.39%	11,389,800
2026-05-15	33.90	34.46	33.73	33.81	-4.09%	8,206,200
2026-05-14	35.00	35.51	34.79	35.25	-0.62%	5,835,000
2026-05-13	35.01	35.71	34.55	35.47	+3.47%	6,657,700
2026-05-12	34.70	34.92	32.99	34.28	-2.89%	9,871,000
2026-05-11	34.19	35.32	34.06	35.30	+3.13%	8,256,400
2026-05-08	33.28	34.30	32.80	34.23	+2.67%	10,085,700
2026-05-07	34.00	34.09	32.97	33.34	-2.40%	8,238,600
2026-05-06	33.20	34.22	32.97	34.16	+2.15%	8,544,300
2026-05-05	33.06	33.69	32.52	33.44	+3.59%	9,573,400
2026-05-04	32.48	32.86	31.86	32.28	+2.18%	7,293,200
2026-05-01	31.28	31.91	31.03	31.59	+0.57%	4,325,500
2026-04-30	31.07	31.56	30.25	31.41	+2.68%	6,415,100
2026-04-29	30.40	30.74	29.42	30.59	+1.70%	9,270,500
2026-04-28	30.00	30.40	29.54	30.08	-2.50%	9,183,300
2026-04-27	31.59	31.59	30.39	30.85	-3.59%	7,496,800
2026-04-24	31.48	32.31	31.47	32.00	+7.35%	10,799,300
2026-04-23	29.64	30.31	29.34	29.81	-0.47%	7,526,700
2026-04-22	29.63	30.09	29.47	29.95	+1.18%	7,129,900
2026-04-21	29.62	29.89	29.42	29.60	+1.09%	6,931,000
2026-04-20	29.15	29.61	28.95	29.28	+2.41%	5,987,700
2026-04-17	28.50	28.71	28.14	28.59	+3.59%	9,233,200
2026-04-16	27.82	27.84	27.25	27.60	+1.36%	6,834,300
2026-04-15	27.61	27.73	26.64	27.23	+1.34%	8,421,300
2026-04-14	26.76	26.95	26.53	26.87	+1.21%	4,798,600
2026-04-13	26.01	26.57	25.96	26.55	+6.88%	6,608,500
2026-04-10	24.98	25.33	24.81	24.84	+1.35%	5,616,800
2026-04-09	24.45	24.86	24.20	24.51	+1.53%	6,827,500
2026-04-08	24.00	24.16	23.49	24.14	+8.79%	8,719,900
2026-04-07	22.06	22.20	21.55	22.19	-1.60%	4,862,300
2026-04-06	22.45	22.64	22.30	22.55	+1.21%	3,424,800
2026-04-02	21.82	22.52	21.72	22.28	-0.89%	4,901,700
2026-04-01	22.49	22.79	22.37	22.48	+3.69%	6,460,600
2026-03-31	20.79	21.78	20.61	21.68	+3.78%	8,883,900
2026-03-30	22.13	22.40	20.77	20.89	-2.84%	9,306,700
2026-03-27	21.66	21.97	21.39	21.50	+0.33%	8,622,500
2026-03-26	22.10	22.26	21.39	21.43	-4.33%	7,893,600
2026-03-25	22.09	22.55	22.05	22.40	+4.04%	5,755,200
2026-03-24	21.27	21.67	21.12	21.53	-0.69%	7,336,700
2026-03-23	21.37	21.95	21.35	21.68	+1.74%	5,756,400
2026-03-20	21.50	21.81	20.95	21.31	-2.69%	7,613,400
2026-03-19	21.09	22.05	20.91	21.90	+1.11%	5,490,800
2026-03-18	22.15	22.55	21.66	21.66	-0.78%	5,256,400
2026-03-17	21.63	21.93	21.57	21.83	+1.44%	4,465,600
2026-03-16	22.00	22.12	21.48	21.52	+0.09%	6,612,700
2026-03-13	21.65	21.94	21.35	21.50	+2.43%	5,060,900
2026-03-12	21.48	21.48	20.81	20.99	-4.16%	7,932,200
2026-03-11	21.82	22.19	21.79	21.90	+0.88%	3,787,700
2026-03-10	21.87	22.28	21.68	21.71	+0.23%	6,732,800
2026-03-09	20.66	21.77	20.46	21.66	+2.56%	9,484,900
2026-03-06	21.45	21.71	20.97	21.12	-4.26%	7,997,000
2026-03-05	22.26	22.56	21.44	22.06	-0.18%	8,942,000
2026-03-04	22.60	22.65	21.81	22.10	-0.94%	9,839,800
2026-03-03	22.76	23.01	21.93	22.31	-7.81%	14,491,100
2026-03-02	24.06	24.29	23.78	24.20	-0.37%	6,590,300
2026-02-27	23.84	24.43	23.66	24.29	+0.25%	6,001,400
2026-02-26	25.01	25.15	23.89	24.23	-3.50%	7,829,300
2026-02-25	25.14	25.29	25.01	25.11	+1.17%	5,431,400
2026-02-24	24.50	25.04	24.33	24.82	+5.71%	7,809,600
2026-02-23	23.20	23.49	23.01	23.48	-2.00%	8,762,400
2026-02-20	23.02	24.09	23.02	23.96	+3.36%	7,018,500
2026-02-19	23.19	23.37	22.91	23.18	-0.69%	5,459,800
2026-02-18	23.75	23.75	23.18	23.34	-0.55%	5,720,000
2026-02-17	23.13	23.70	22.95	23.47	+0.30%	8,131,000
2026-02-13	23.46	23.76	23.04	23.40	-0.26%	7,006,500
2026-02-12	23.99	24.33	23.44	23.46	-1.18%	12,349,100
2026-02-11	23.33	23.88	23.12	23.74	+5.56%	8,923,200
2026-02-10	22.44	22.68	22.12	22.49	+1.53%	8,709,300
2026-02-09	21.05	22.51	20.99	22.15	+6.03%	13,128,100
2026-02-06	20.12	21.42	20.02	20.89	+3.11%	17,990,000
2026-02-05	18.55	20.48	18.37	20.26	+6.69%	14,705,300
2026-02-04	19.52	19.64	18.63	18.99	-2.06%	11,633,900
2026-02-03	19.71	19.78	18.93	19.39	-0.10%	9,454,100
2026-02-02	18.75	19.46	18.65	19.41	+2.27%	8,343,000
2026-01-30	19.30	19.48	18.77	18.98	-4.04%	9,472,300
2026-01-29	19.85	19.97	19.11	19.78	-2.37%	10,414,200
2026-01-28	20.15	20.49	20.05	20.26	+0.95%	9,545,500
2026-01-27	19.78	20.16	19.67	20.07	+1.21%	6,995,900
2026-01-26	19.65	19.96	19.56	19.83	+2.27%	6,333,000
2026-01-23	19.45	19.48	19.24	19.39	+1.73%	9,168,400
2026-01-22	19.24	19.40	18.95	19.06	+0.42%	7,511,000
2026-01-21	18.90	19.19	18.71	18.98	+0.42%	10,179,400
2026-01-20	18.73	19.27	18.70	18.90	-2.63%	7,437,500
2026-01-16	19.55	19.59	19.37	19.41	+1.15%	6,501,600
2026-01-15	19.45	19.67	19.19	19.19	+1.64%	7,284,400
2026-01-14	18.79	18.89	18.66	18.88	+0.96%	4,832,700
2026-01-13	18.55	18.81	18.47	18.70	+2.35%	5,217,300
2026-01-12	17.92	18.29	17.89	18.27	+3.57%	5,164,500
2026-01-09	17.61	17.78	17.43	17.64	+1.79%	6,558,200
2026-01-08	17.51	17.54	17.19	17.33	-1.65%	6,022,800
2026-01-07	17.55	17.67	17.37	17.62	+0.69%	6,292,700
2026-01-06	17.52	17.81	17.49	17.50	+3.18%	11,251,900
2026-01-05	17.19	17.27	16.80	16.96	+0.59%	9,059,800
2026-01-02	16.67	16.97	16.67	16.86	+4.72%	9,861,700
2025-12-31	16.19	16.32	16.08	16.10	+0.44%	5,753,200
2025-12-30	16.18	16.18	16.02	16.03	+0.06%	3,679,600
2025-12-29	16.16	16.40	15.96	16.02	+1.91%	6,042,600
2025-12-26	15.84	15.89	15.59	15.72	+1.09%	3,454,400
2025-12-24	15.53	15.59	15.47	15.55	+0.13%	2,249,600
2025-12-23	15.43	15.58	15.39	15.53	+1.17%	2,659,100
2025-12-22	15.42	15.47	15.29	15.35	+1.25%	3,716,500
2025-12-19	15.08	15.35	15.07	15.16	+1.95%	11,296,800
2025-12-18	14.89	15.02	14.80	14.87	+0.81%	6,196,400
2025-12-17	15.25	15.28	14.72	14.75	-3.59%	7,824,900
2025-12-16	15.30	15.42	15.18	15.30	-1.80%	9,976,100
2025-12-15	15.65	15.83	15.56	15.58	-1.14%	5,720,300
2025-12-12	16.29	16.29	15.68	15.76	-3.90%	10,021,000
2025-12-11	16.28	16.44	16.10	16.40	-0.18%	5,992,300
2025-12-10	16.18	16.51	16.04	16.43	+2.88%	6,857,000
2025-12-09	15.76	16.03	15.71	15.97	+1.46%	5,157,600
2025-12-08	15.89	15.98	15.65	15.74	+3.48%	6,126,500
2025-12-05	15.33	15.47	15.20	15.21	+0.33%	3,854,600
2025-12-04	15.16	15.20	15.06	15.16	-1.56%	5,438,600
2025-12-03	15.12	15.41	15.02	15.40	+0.85%	6,436,800
2025-12-02	15.04	15.29	14.98	15.27	+2.97%	7,395,900
2025-12-01	14.70	14.88	14.63	14.83	-0.80%	5,216,200
2025-11-28	14.86	14.96	14.79	14.95	+3.82%	5,356,400
2025-11-26	14.39	14.54	14.30	14.40	+1.55%	5,480,400
2025-11-25	13.93	14.19	13.71	14.18	+0.14%	5,422,900
2025-11-24	13.88	14.21	13.79	14.16	+2.46%	7,765,800
2025-11-21	13.59	13.99	13.35	13.82	+0.51%	7,787,100
2025-11-20	14.61	14.68	13.72	13.75	-2.27%	9,358,700
2025-11-19	13.89	14.11	13.79	14.07	-0.71%	7,126,700
2025-11-18	14.08	14.32	13.93	14.17	-0.91%	7,443,700
2025-11-17	14.27	14.54	14.20	14.30	-2.12%	7,068,100
2025-11-14	14.35	14.84	14.33	14.61	-0.14%	4,582,200
2025-11-13	15.10	15.10	14.55	14.63	-2.40%	9,073,800
2025-11-12	15.13	15.13	14.91	14.99	+0.07%	5,385,500
2025-11-11	15.02	15.13	14.91	14.98	-2.60%	7,126,900
2025-11-10	15.35	15.43	15.11	15.38	+1.05%	8,048,300
2025-11-07	14.99	15.23	14.79	15.22	-0.98%	10,085,200
2025-11-06	15.56	15.66	15.29	15.37	-2.91%	9,607,700
2025-11-05	15.45	16.00	15.33	15.83	+2.99%	10,527,000
2025-11-04	15.50	15.70	15.36	15.37	-5.06%	13,865,600
2025-11-03	16.11	16.29	16.04	16.19	+1.12%	8,003,400
2025-10-31	15.83	16.39	15.77	16.01	+6.45%	11,107,500
2025-10-30	14.75	15.32	14.33	15.04	+4.23%	12,557,400
2025-10-29	14.48	14.55	14.23	14.43	+8.01%	15,349,600
2025-10-28	13.28	13.38	13.18	13.36	+0.98%	6,395,400
2025-10-27	13.27	13.30	13.11	13.23	+1.93%	6,408,500
2025-10-24	13.00	13.06	12.91	12.98	+1.25%	6,662,400
2025-10-23	12.63	12.86	12.62	12.82	+2.89%	7,471,700
2025-10-22	12.65	12.66	12.31	12.46	-1.74%	9,740,500
2025-10-21	12.81	12.83	12.62	12.68	-2.39%	7,555,600
2025-10-20	13.09	13.10	12.93	12.99	+2.12%	8,064,100
2025-10-17	12.79	12.87	12.55	12.72	+1.11%	8,132,400
2025-10-16	12.61	12.84	12.45	12.58	+5.45%	16,022,500
2025-10-15	11.85	11.98	11.77	11.93	+5.39%	8,743,800
2025-10-14	11.25	11.51	11.21	11.32	-3.50%	8,203,000
2025-10-13	11.52	11.76	11.43	11.73	+5.87%	9,920,300
2025-10-10	11.71	11.77	11.07	11.08	-5.38%	11,023,500
2025-10-09	11.90	11.90	11.57	11.71	-1.26%	6,116,000
2025-10-08	11.51	11.88	11.48	11.86	+4.22%	7,094,700
2025-10-07	11.67	11.73	11.35	11.38	-0.09%	10,395,000
2025-10-06	11.21	11.41	11.21	11.39	+2.80%	8,508,800
2025-10-03	11.14	11.21	11.03	11.08	-0.63%	3,833,400
2025-10-02	11.22	11.23	11.09	11.15	+0.18%	5,071,400
2025-10-01	10.95	11.15	10.93	11.13	+0.36%	5,935,100
2025-09-30	11.02	11.10	10.95	11.09	-0.36%	4,975,700
2025-09-29	11.25	11.27	11.13	11.13	-0.36%	5,371,200
2025-09-26	11.15	11.19	11.08	11.17	-2.53%	4,357,900
2025-09-25	11.39	11.49	11.34	11.46	-0.69%	4,600,600
2025-09-24	11.63	11.63	11.47	11.54	-1.37%	4,245,300
2025-09-23	11.77	11.84	11.67	11.70	-0.09%	4,326,300
2025-09-22	11.52	11.76	11.51	11.71	+2.18%	4,720,300
2025-09-19	11.45	11.46	11.37	11.46	-0.09%	11,430,600
2025-09-18	11.41	11.50	11.32	11.47	+1.50%	7,656,600
2025-09-17	11.38	11.40	11.17	11.30	+0.00%	5,604,800
2025-09-16	11.41	11.41	11.25	11.30	+0.89%	5,259,200
2025-09-15	11.09	11.23	11.08	11.20	+1.36%	5,196,700
2025-09-12	11.15	11.17	11.03	11.05	-0.54%	3,885,000
2025-09-11	11.27	11.27	11.11	11.11	-1.68%	6,521,200
2025-09-10	11.40	11.43	11.25	11.30	+0.98%	7,585,000
2025-09-09	11.08	11.22	11.06	11.19	-2.78%	7,182,300
2025-09-08	11.28	11.52	11.23	11.51	+9.93%	10,526,000
2025-09-05	10.42	10.48	10.34	10.47	+1.55%	9,762,400
2025-09-04	10.16	10.32	10.15	10.31	-0.19%	7,131,400
2025-09-03	10.31	10.39	10.27	10.33	+0.49%	8,237,100
2025-09-02	10.14	10.34	10.13	10.28	+3.73%	9,691,700
2025-08-29	9.98	9.99	9.86	9.91	-0.60%	9,060,500
2025-08-28	9.93	10.01	9.86	9.97	-0.50%	4,923,200
2025-08-27	9.97	10.04	9.93	10.02	-0.20%	4,093,600
2025-08-26	9.93	10.04	9.91	10.04	+1.62%	5,102,100
2025-08-25	9.92	9.96	9.87	9.88	+0.20%	4,496,600
2025-08-22	9.58	9.93	9.56	9.86	+2.39%	9,586,100
2025-08-21	9.58	9.67	9.53	9.63	-0.62%	8,754,000
2025-08-20	9.62	9.70	9.52	9.69	-1.42%	8,969,300
2025-08-19	9.92	9.98	9.81	9.83	-2.67%	6,695,600
2025-08-18	10.06	10.13	10.03	10.10	+2.75%	5,573,400
2025-08-15	9.90	9.95	9.81	9.83	-1.11%	7,214,200
2025-08-14	9.93	9.98	9.88	9.94	-0.90%	4,204,900
2025-08-13	10.11	10.14	9.98	10.03	-0.99%	6,780,700
2025-08-12	10.06	10.14	9.94	10.13	+1.20%	8,007,200
2025-08-11	10.06	10.18	9.99	10.01	+0.40%	4,956,300

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+12.35%). Worst month: Jul (-8.68%). Based on 5 years of daily data (2022–2026).

Jan+7.80%
Feb+7.64%
Mar+0.05%
Apr+4.06%
May+12.35%
Jun+7.73%
Jul-8.68%
Aug+2.23%
Sep+1.98%
Oct+10.85%
Nov+9.03%
Dec+2.29%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is ASE Industrial Holding Co Ltd ADR's (ASX) latest close?

37.39 on 2026-08-07, from the Closelook data lake's daily price record.

What is ASX's 52-week high and low?

45.52 high and 9.52 low over the trailing 52 weeks, as of 2026-08-07.

What is ASE Industrial Holding Co Ltd ADR's strongest and weakest month historically?

Historically, ASX's strongest calendar month has been May (average +12.35%) and its weakest Jul (average -8.68%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.